See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.47▲ 1.36%
← 950170.KQ stock page

JTC Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,660.002,780.002,660.002,715.002,715.008,695
2022-08-112,795.002,795.002,660.002,710.002,710.0012,365
2022-08-102,700.002,700.002,645.002,665.002,665.0020,569
2022-08-092,660.002,780.002,660.002,720.002,720.0016,734
2022-08-082,725.002,770.002,660.002,700.002,700.0030,158
2022-08-052,755.002,770.002,685.002,740.002,740.0038,929
2022-08-042,700.002,780.002,700.002,720.002,720.0028,100
2022-08-032,715.002,740.002,660.002,700.002,700.0015,594
2022-08-022,755.002,755.002,570.002,665.002,665.0044,679
2022-08-012,765.002,765.002,695.002,710.002,710.0010,468
2022-07-292,700.002,790.002,695.002,700.002,700.0017,687
2022-07-282,785.002,785.002,680.002,700.002,700.0016,296
2022-07-272,690.002,745.002,670.002,705.002,705.0024,456
2022-07-262,735.002,735.002,660.002,690.002,690.007,039
2022-07-252,770.002,770.002,610.002,710.002,710.0015,765
2022-07-222,755.002,755.002,685.002,720.002,720.0017,938
2022-07-212,755.002,755.002,660.002,720.002,720.0011,281
2022-07-202,715.002,765.002,660.002,670.002,670.0047,963
2022-07-192,615.002,720.002,580.002,660.002,660.0019,652
2022-07-182,600.002,900.002,600.002,625.002,625.0094,014
2022-07-152,680.002,680.002,420.002,555.002,555.0045,681
2022-07-142,610.002,695.002,600.002,655.002,655.0015,180
2022-07-132,720.002,720.002,600.002,650.002,650.0019,224
2022-07-122,780.002,780.002,600.002,640.002,640.0056,037
2022-07-112,810.002,930.002,745.002,780.002,780.0035,149
2022-07-082,895.002,970.002,735.002,845.002,845.0074,910
2022-07-072,705.002,860.002,705.002,750.002,750.0033,881
2022-07-062,760.002,800.002,700.002,705.002,705.0030,175
2022-07-052,725.002,890.002,725.002,790.002,790.009,670
2022-07-042,870.002,955.002,600.002,735.002,735.0089,911
2022-07-013,000.003,000.002,790.002,790.002,790.0023,545
2022-06-302,950.003,050.002,875.002,920.002,920.0038,279
2022-06-292,905.002,980.002,755.002,980.002,980.0021,551
2022-06-282,880.002,940.002,770.002,905.002,905.0019,395
2022-06-272,840.002,940.002,700.002,880.002,880.0047,745
2022-06-242,570.002,840.002,570.002,770.002,770.0080,700
2022-06-232,900.002,900.002,700.002,700.002,700.0056,231
2022-06-222,920.003,020.002,810.002,825.002,825.0050,218
2022-06-213,045.003,045.002,910.002,955.002,955.0034,400
2022-06-203,175.003,175.002,910.002,955.002,955.0047,795
2022-06-172,950.003,135.002,870.003,100.003,100.0058,495
2022-06-163,215.003,295.003,010.003,040.003,040.0058,753
2022-06-153,310.003,310.003,030.003,105.003,105.0087,374
2022-06-143,260.003,335.003,080.003,150.003,150.0074,580
2022-06-133,480.003,480.003,220.003,275.003,275.00184,272
2022-06-103,660.003,660.003,420.003,530.003,530.0078,030
2022-06-093,770.003,770.003,585.003,680.003,680.0071,595
2022-06-083,715.003,760.003,590.003,680.003,680.0085,576
2022-06-073,670.003,810.003,670.003,750.003,750.00103,558
2022-06-033,655.003,730.003,635.003,675.003,675.0095,448
2022-06-023,795.003,795.003,615.003,650.003,650.00115,811
2022-05-313,790.003,790.003,640.003,670.003,670.00117,578
2022-05-303,605.003,840.003,300.003,780.003,780.00667,492
2022-05-273,850.003,960.003,585.003,755.003,755.00682,479
2022-05-263,490.003,660.003,425.003,505.003,505.00133,353
2022-05-253,420.003,500.003,300.003,360.003,360.0056,110
2022-05-243,530.003,595.003,320.003,355.003,355.00105,648
2022-05-233,580.003,600.003,510.003,530.003,530.0083,891
2022-05-203,610.003,695.003,575.003,610.003,610.00115,413
2022-05-193,480.003,825.003,470.003,620.003,620.00446,248
← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.